Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sharp Corp Ltd ADR (OP: SHCAY )

1.480 -0.055 (-3.58%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 5.040 5.040 5.010 5.025 39,400 +0.01(+0.10%)
Sep 27, 2018 5.020 5.050 4.950 5.020 31,393 -0.05(-0.99%)
Sep 26, 2018 5.100 5.100 5.070 5.070 36,954 -0.11(-2.22%)
Sep 25, 2018 5.180 5.230 5.180 5.185 64,297 -0.08(-1.61%)
Sep 24, 2018 5.300 5.300 5.230 5.270 33,089 +0.00(+0.09%)
Sep 21, 2018 5.210 5.270 5.210 5.265 27,800 +0.01(+0.29%)
Sep 20, 2018 5.270 5.270 5.230 5.250 37,724 -0.16(-2.87%)
Sep 19, 2018 5.310 5.405 5.310 5.405 62,088 +0.08(+1.50%)
Sep 18, 2018 5.320 5.370 5.260 5.325 87,321 -0.04(-0.75%)
Sep 17, 2018 5.350 5.410 5.350 5.365 21,865 +0.02(+0.37%)
Sep 14, 2018 5.350 5.350 5.310 5.345 5,600 +0.08(+1.52%)
Sep 13, 2018 5.281 5.281 5.250 5.265 34,516 +0.15(+2.93%)
Sep 12, 2018 5.077 5.140 5.070 5.115 23,631 -0.17(-3.31%)
Sep 11, 2018 5.240 5.300 5.200 5.290 89,601 -0.02(-0.38%)
Sep 10, 2018 5.290 5.320 5.290 5.310 16,955 -0.14(-2.57%)
Sep 07, 2018 5.410 5.450 5.410 5.450 47,800 +0.03(+0.55%)
Sep 06, 2018 5.450 5.450 5.360 5.420 26,442 -0.16(-2.78%)
Sep 05, 2018 5.500 5.590 5.500 5.575 38,814 -0.06(-1.15%)
Sep 04, 2018 5.640 5.650 5.610 5.640 31,329 -0.32(-5.29%)
Aug 31, 2018 5.955 5.955 5.955 0 -0.05(-0.92%)
Aug 30, 2018 5.950 6.060 5.940 6.010 35,684 -0.05(-0.83%)
Aug 29, 2018 6.025 6.070 6.010 6.060 24,207 -0.04(-0.66%)
Aug 28, 2018 6.090 6.110 6.080 6.100 32,491 -0.10(-1.61%)
Aug 27, 2018 6.150 6.200 6.097 6.200 20,270 -0.21(-3.28%)
Aug 24, 2018 6.300 6.420 6.300 6.410 50,700 +0.03(+0.47%)
Aug 23, 2018 6.380 6.380 6.360 6.380 15,618 -0.18(-2.74%)
Aug 22, 2018 6.500 6.570 6.500 6.560 7,956 +0.18(+2.90%)
Aug 21, 2018 6.390 6.400 6.370 6.375 26,650 +0.07(+1.03%)
Aug 20, 2018 6.300 6.340 6.300 6.310 25,747 +0.13(+2.10%)
Aug 17, 2018 6.000 6.180 6.000 6.180 16,400 +0.01(+0.24%)
Aug 16, 2018 6.120 6.190 6.120 6.165 37,373 +0.04(+0.74%)
Aug 15, 2018 6.145 6.200 6.100 6.120 31,731 -0.12(-1.92%)
Aug 14, 2018 6.245 6.260 6.200 6.240 42,220 -0.04(-0.64%)
Aug 13, 2018 6.260 6.300 6.260 6.280 20,108 -0.10(-1.57%)
Aug 10, 2018 6.407 6.410 6.380 6.380 22,900 -0.14(-2.15%)
Aug 09, 2018 6.500 6.534 6.500 6.520 27,937 +0.05(+0.77%)
Aug 08, 2018 6.410 6.520 6.410 6.470 10,324 -0.04(-0.69%)
Aug 07, 2018 6.535 6.590 6.480 6.515 37,195 +0.13(+2.04%)
Aug 06, 2018 6.375 6.420 6.348 6.385 8,393 -0.04(-0.70%)
Aug 03, 2018 6.350 6.430 6.350 6.430 33,400 -0.10(-1.53%)
Aug 02, 2018 6.450 6.540 6.450 6.530 57,188 +0.35(+5.66%)
Aug 01, 2018 6.090 6.190 6.090 6.180 54,398 +0.12(+1.98%)
Jul 31, 2018 6.040 6.060 5.850 6.060 116,971 +0.28(+4.84%)
Jul 30, 2018 5.800 5.800 5.720 5.780 13,799 -0.07(-1.20%)
Jul 27, 2018 5.910 5.910 5.850 5.850 38,900 +0.05(+0.86%)
Jul 26, 2018 5.700 5.830 5.700 5.800 15,698 +0.13(+2.26%)
Jul 25, 2018 5.650 5.680 5.650 5.672 8,689 -0.10(-1.70%)
Jul 24, 2018 5.725 5.780 5.725 5.770 62,167 +0.07(+1.23%)
Jul 23, 2018 5.670 5.730 5.670 5.700 8,806 -0.04(-0.71%)
Jul 20, 2018 5.750 5.750 5.741 5.741 13,651 -0.12(-2.03%)
Jul 19, 2018 5.880 5.890 5.850 5.860 59,364 -0.03(-0.51%)
Jul 18, 2018 5.930 5.930 5.860 5.890 41,507 -0.23(-3.68%)
Jul 17, 2018 6.110 6.144 6.030 6.115 54,743 +0.12(+1.92%)
Jul 16, 2018 5.990 6.010 5.930 6.000 54,321 -0.00(-0.08%)
Jul 13, 2018 5.901 6.020 5.900 6.005 20,799 +0.25(+4.34%)
Jul 12, 2018 5.760 5.770 5.700 5.755 15,140 +0.05(+0.96%)
Jul 11, 2018 5.670 5.700 5.650 5.700 81,021 +0.08(+1.33%)
Jul 10, 2018 5.650 5.650 5.570 5.625 73,218 +0.17(+3.21%)
Jul 09, 2018 5.450 5.450 5.440 5.450 48,421 +0.16(+2.93%)
Jul 06, 2018 5.309 5.309 5.290 5.295 35,155 -0.07(-1.30%)
Jul 05, 2018 5.360 5.390 5.350 5.365 32,381 -0.21(-3.85%)
Jul 03, 2018 5.580 5.580 5.580 0 +0.01(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.